|
 NIKKEI 225 - Tokyo - [Ticker: ^N225] |     | | Última Transacción | 22.420,080 | Hora de Cotización | 2017-11-01 - 19:15:00 | | Variación | +408,470 (+1,860%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 22.011,610 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^N225 desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-07 | 8.249,98 | 51.000 | 8.249,98 | 8.077,46 | 8.123,94 | 00:00:00 | | 2003-04-08 | 8.131,41 | 50.400 | 8.200,25 | 8.071,39 | 8.200,25 | 00:00:00 | | 2003-04-09 | 8.057,61 | 57.600 | 8.159,50 | 8.024,81 | 8.091,26 | 00:00:00 | | 2003-04-10 | 7.980,12 | 51.400 | 8.031,00 | 7.941,05 | 8.028,80 | 00:00:00 | | 2003-04-11 | 7.816,49 | 65.400 | 7.974,22 | 7.807,99 | 7.960,89 | 00:00:00 | | 2003-04-14 | 7.752,10 | 64.600 | 7.885,52 | 7.693,46 | 7.830,94 | 00:00:00 | | 2003-04-15 | 7.838,83 | 60.800 | 7.906,19 | 7.805,17 | 7.805,17 | 00:00:00 | | 2003-04-16 | 7.879,49 | 63.400 | 7.934,69 | 7.856,94 | 7.898,41 | 00:00:00 | | 2003-04-17 | 7.821,90 | 48.400 | 7.851,09 | 7.807,96 | 7.828,67 | 00:00:00 | | 2003-04-18 | 7.874,51 | 47.600 | 7.899,35 | 7.863,92 | 7.866,07 | 00:00:00 | | 2003-04-21 | 7.969,08 | 49.400 | 7.996,54 | 7.852,95 | 7.889,42 | 00:00:00 | | 2003-04-22 | 7.790,46 | 47.800 | 7.946,95 | 7.747,86 | 7.946,95 | 00:00:00 | | 2003-04-23 | 7.793,38 | 52.000 | 7.895,60 | 7.756,75 | 7.829,01 | 00:00:00 | | 2003-04-24 | 7.854,57 | 51.400 | 7.937,86 | 7.806,13 | 7.844,14 | 00:00:00 | | 2003-04-25 | 7.699,50 | 52.200 | 7.806,21 | 7.660,62 | 7.806,21 | 00:00:00 | | 2003-04-28 | 7.607,88 | 46.000 | 7.685,36 | 7.603,76 | 7.679,11 | 00:00:00 | | 2003-04-30 | 7.831,42 | 63.200 | 7.831,42 | 7.694,93 | 7.694,93 | 00:00:00 | | 2003-05-01 | 7.863,29 | 55.800 | 7.896,16 | 7.745,69 | 7.804,03 | 00:00:00 | | 2003-05-02 | 7.907,19 | 53.400 | 7.907,19 | 7.792,20 | 7.862,62 | 00:00:00 | | 2003-05-06 | 8.083,56 | 61.400 | 8.133,34 | 7.995,49 | 7.995,49 | 00:00:00 | | 2003-05-07 | 8.109,77 | 57.600 | 8.156,00 | 8.061,81 | 8.126,86 | 00:00:00 | | 2003-05-08 | 8.031,55 | 53.600 | 8.072,67 | 8.019,33 | 8.072,67 | 00:00:00 | | 2003-05-09 | 8.152,16 | 65.000 | 8.152,16 | 8.009,37 | 8.083,60 | 00:00:00 | | 2003-05-12 | 8.221,12 | 58.600 | 8.236,83 | 8.152,38 | 8.193,73 | 00:00:00 | | 2003-05-13 | 8.190,26 | 63.400 | 8.339,07 | 8.190,26 | 8.253,67 | 00:00:00 | | 2003-05-14 | 8.244,91 | 55.600 | 8.271,47 | 8.187,94 | 8.210,30 | 00:00:00 | | 2003-05-15 | 8.123,40 | 67.200 | 8.217,66 | 8.080,53 | 8.217,66 | 00:00:00 | | 2003-05-16 | 8.117,29 | 54.000 | 8.151,50 | 8.087,24 | 8.127,13 | 00:00:00 | | 2003-05-19 | 8.039,13 | 63.600 | 8.098,74 | 7.974,17 | 8.091,39 | 00:00:00 | | 2003-05-20 | 8.059,48 | 58.800 | 8.100,84 | 7.962,37 | 7.986,81 | 00:00:00 | | 2003-05-21 | 8.018,51 | 59.400 | 8.120,91 | 7.983,08 | 8.060,90 | 00:00:00 | | 2003-05-22 | 8.051,66 | 61.400 | 8.072,76 | 7.998,27 | 8.008,01 | 00:00:00 | | 2003-05-23 | 8.184,76 | 64.200 | 8.219,87 | 8.110,30 | 8.120,45 | 00:00:00 | | 2003-05-26 | 8.227,32 | 47.600 | 8.262,81 | 8.192,12 | 8.192,12 | 00:00:00 | | 2003-05-27 | 8.120,24 | 46.200 | 8.205,58 | 8.106,90 | 8.195,85 | 00:00:00 | | 2003-05-28 | 8.234,18 | 48.800 | 8.311,84 | 8.216,48 | 8.216,48 | 00:00:00 | | 2003-05-29 | 8.375,36 | 62.000 | 8.383,93 | 8.264,39 | 8.275,05 | 00:00:00 | | 2003-05-30 | 8.424,51 | 77.200 | 8.461,73 | 8.379,76 | 8.389,25 | 00:00:00 | | 2003-06-02 | 8.547,17 | 77.000 | 8.602,22 | 8.488,89 | 8.490,22 | 00:00:00 | | 2003-06-03 | 8.564,49 | 65.000 | 8.605,54 | 8.492,24 | 8.547,65 | 00:00:00 | | 2003-06-04 | 8.557,86 | 67.800 | 8.671,56 | 8.557,86 | 8.617,73 | 00:00:00 | | 2003-06-05 | 8.657,23 | 89.600 | 8.685,55 | 8.606,95 | 8.651,97 | 00:00:00 | | 2003-06-06 | 8.785,87 | 92.400 | 8.814,04 | 8.633,30 | 8.685,40 | 00:00:00 | | 2003-06-09 | 8.822,73 | 94.000 | 8.882,51 | 8.747,67 | 8.790,03 | 00:00:00 | | 2003-06-10 | 8.789,09 | 69.800 | 8.807,26 | 8.716,62 | 8.752,64 | 00:00:00 | | 2003-06-11 | 8.890,30 | 98.600 | 9.007,29 | 8.834,46 | 8.834,46 | 00:00:00 | | 2003-06-12 | 8.918,60 | 78.600 | 9.002,29 | 8.893,31 | 8.979,86 | 00:00:00 | | 2003-06-13 | 8.980,64 | 126.000 | 9.020,89 | 8.891,18 | 8.941,79 | 00:00:00 | | 2003-06-16 | 8.839,83 | 53.200 | 8.924,46 | 8.809,47 | 8.923,79 | 00:00:00 | | 2003-06-17 | 9.033,00 | 77.800 | 9.062,38 | 8.944,35 | 8.944,35 | 00:00:00 | | 2003-06-18 | 9.092,97 | 75.000 | 9.188,95 | 9.081,31 | 9.089,70 | 00:00:00 | | 2003-06-19 | 9.110,51 | 69.600 | 9.140,76 | 9.001,95 | 9.118,18 | 00:00:00 | | 2003-06-20 | 9.120,39 | 81.400 | 9.122,90 | 9.032,29 | 9.034,12 | 00:00:00 | | 2003-06-23 | 9.137,14 | 95.200 | 9.172,53 | 9.074,37 | 9.112,56 | 00:00:00 | | 2003-06-24 | 8.919,26 | 74.800 | 9.074,66 | 8.895,82 | 9.060,43 | 00:00:00 | | 2003-06-25 | 8.932,26 | 73.600 | 8.977,69 | 8.899,81 | 8.899,81 | 00:00:00 | | 2003-06-26 | 8.923,41 | 68.400 | 8.941,46 | 8.846,75 | 8.931,42 | 00:00:00 | | 2003-06-27 | 9.104,06 | 91.800 | 9.132,95 | 9.014,59 | 9.014,59 | 00:00:00 | | 2003-06-30 | 9.083,11 | 97.400 | 9.140,71 | 9.076,62 | 9.119,59 | 00:00:00 | | 2003-07-01 | 9.278,49 | 107.200 | 9.285,53 | 9.078,74 | 9.097,61 | 00:00:00 | | 2003-07-02 | 9.592,24 | 126.000 | 9.592,24 | 9.353,77 | 9.353,77 | 00:00:00 | | 2003-07-03 | 9.624,80 | 145.800 | 9.896,64 | 9.503,14 | 9.702,69 | 00:00:00 | | 2003-07-04 | 9.547,73 | 78.800 | 9.637,66 | 9.483,01 | 9.530,57 | 00:00:00 | | 2003-07-07 | 9.795,16 | 97.200 | 9.839,90 | 9.589,19 | 9.589,19 | 00:00:00 | | 2003-07-08 | 9.898,72 | 117.600 | 10.027,60 | 9.856,04 | 9.899,87 | 00:00:00 | | 2003-07-09 | 9.990,95 | 89.200 | 9.990,95 | 9.813,29 | 9.894,79 | 00:00:00 | | 2003-07-10 | 9.955,62 | 101.000 | 10.070,11 | 9.926,04 | 9.959,42 | 00:00:00 | | 2003-07-11 | 9.635,35 | 95.400 | 9.851,68 | 9.600,96 | 9.849,15 | 00:00:00 | | 2003-07-14 | 9.755,63 | 64.600 | 9.798,44 | 9.660,54 | 9.713,96 | 00:00:00 | | 2003-07-15 | 9.751,00 | 82.000 | 9.909,65 | 9.741,39 | 9.839,21 | 00:00:00 | | 2003-07-16 | 9.735,97 | 69.200 | 9.823,59 | 9.639,31 | 9.806,57 | 00:00:00 | | 2003-07-17 | 9.498,86 | 67.800 | 9.659,30 | 9.495,99 | 9.659,30 | 00:00:00 | | 2003-07-18 | 9.527,73 | 67.000 | 9.591,62 | 9.460,28 | 9.468,12 | 00:00:00 | | 2003-07-22 | 9.485,97 | 56.000 | 9.541,05 | 9.406,49 | 9.501,59 | 00:00:00 | | 2003-07-23 | 9.615,34 | 88.000 | 9.631,26 | 9.565,68 | 9.574,55 | 00:00:00 | | 2003-07-24 | 9.671,00 | 75.200 | 9.718,38 | 9.606,10 | 9.635,06 | 00:00:00 | | 2003-07-25 | 9.648,01 | 69.400 | 9.692,40 | 9.569,87 | 9.652,44 | 00:00:00 | | 2003-07-28 | 9.839,91 | 67.600 | 9.846,19 | 9.737,15 | 9.750,20 | 00:00:00 | | 2003-07-29 | 9.834,31 | 76.400 | 9.932,18 | 9.822,72 | 9.895,71 | 00:00:00 | | 2003-07-30 | 9.632,66 | 79.200 | 9.821,28 | 9.632,66 | 9.811,60 | 00:00:00 | | 2003-07-31 | 9.563,21 | 73.400 | 9.646,21 | 9.507,39 | 9.616,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
